INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 22,350
-100 (-0.45%)
Aug 11, 2026, 9:24 AM KST
INNOX Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 21,250.00 | 22,650.00 | 21,150.00 | 22,450.00 | 22,450.00 | 7.42% | 170,760 |
| Aug 7, 2026 | 21,300.00 | 21,750.00 | 20,400.00 | 20,900.00 | 20,900.00 | 0.72% | 96,271 |
| Aug 6, 2026 | 20,600.00 | 21,100.00 | 20,150.00 | 20,750.00 | 20,750.00 | -0.24% | 78,121 |
| Aug 5, 2026 | 21,400.00 | 21,500.00 | 20,300.00 | 20,800.00 | 20,800.00 | -0.48% | 124,804 |
| Aug 4, 2026 | 20,100.00 | 20,950.00 | 20,050.00 | 20,900.00 | 20,900.00 | 5.66% | 109,755 |
| Aug 3, 2026 | 19,210.00 | 20,450.00 | 19,010.00 | 19,780.00 | 19,780.00 | 0.92% | 108,145 |
| Jul 31, 2026 | 18,240.00 | 19,760.00 | 18,170.00 | 19,600.00 | 19,600.00 | 13.43% | 135,091 |
| Jul 30, 2026 | 16,710.00 | 18,450.00 | 16,710.00 | 17,280.00 | 17,280.00 | -1.26% | 209,574 |
| Jul 29, 2026 | 18,990.00 | 19,390.00 | 16,700.00 | 17,500.00 | 17,500.00 | -7.16% | 239,824 |
| Jul 28, 2026 | 19,810.00 | 20,050.00 | 18,680.00 | 18,850.00 | 18,850.00 | -8.05% | 129,028 |
| Jul 27, 2026 | 20,600.00 | 20,950.00 | 20,250.00 | 20,500.00 | 20,500.00 | 1.74% | 90,599 |
| Jul 24, 2026 | 20,700.00 | 20,800.00 | 20,100.00 | 20,150.00 | 20,150.00 | -4.95% | 73,978 |
| Jul 23, 2026 | 20,200.00 | 21,200.00 | 20,100.00 | 21,200.00 | 21,200.00 | 5.74% | 94,805 |
| Jul 22, 2026 | 20,550.00 | 21,150.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.25% | 111,649 |
| Jul 21, 2026 | 19,880.00 | 20,200.00 | 19,540.00 | 20,100.00 | 20,100.00 | 1.11% | 132,713 |
| Jul 20, 2026 | 20,650.00 | 20,900.00 | 19,880.00 | 19,880.00 | 19,880.00 | -6.45% | 115,244 |
| Jul 16, 2026 | 21,750.00 | 21,750.00 | 20,800.00 | 21,250.00 | 21,250.00 | -4.49% | 78,133 |
| Jul 15, 2026 | 21,100.00 | 22,400.00 | 21,100.00 | 22,250.00 | 22,250.00 | 7.75% | 134,746 |
| Jul 14, 2026 | 21,300.00 | 21,750.00 | 19,900.00 | 20,650.00 | 20,650.00 | -3.95% | 167,864 |
| Jul 13, 2026 | 22,700.00 | 23,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | -5.29% | 131,595 |
| Jul 10, 2026 | 21,650.00 | 23,000.00 | 21,650.00 | 22,700.00 | 22,700.00 | 5.83% | 99,900 |
| Jul 9, 2026 | 20,800.00 | 21,850.00 | 20,700.00 | 21,450.00 | 21,450.00 | 2.63% | 174,177 |
| Jul 8, 2026 | 21,550.00 | 22,150.00 | 20,600.00 | 20,900.00 | 20,900.00 | -6.70% | 141,028 |
| Jul 7, 2026 | 22,800.00 | 23,450.00 | 21,700.00 | 22,400.00 | 22,400.00 | -2.61% | 111,551 |
| Jul 6, 2026 | 23,700.00 | 23,750.00 | 22,300.00 | 23,000.00 | 23,000.00 | -2.75% | 92,035 |
| Jul 3, 2026 | 23,700.00 | 23,950.00 | 22,400.00 | 23,650.00 | 23,650.00 | 0.64% | 122,743 |
| Jul 2, 2026 | 24,550.00 | 24,800.00 | 23,350.00 | 23,500.00 | 23,500.00 | -7.48% | 134,016 |
| Jul 1, 2026 | 25,100.00 | 26,150.00 | 24,500.00 | 25,400.00 | 25,400.00 | 2.01% | 129,755 |
| Jun 30, 2026 | 25,750.00 | 26,000.00 | 24,750.00 | 24,900.00 | 24,900.00 | -3.30% | 103,297 |
| Jun 29, 2026 | 23,000.00 | 25,900.00 | 23,000.00 | 25,750.00 | 25,750.00 | 11.47% | 175,972 |
| Jun 26, 2026 | 24,050.00 | 24,300.00 | 22,700.00 | 23,100.00 | 23,100.00 | -5.91% | 203,974 |
| Jun 25, 2026 | 26,100.00 | 26,550.00 | 23,500.00 | 24,550.00 | 24,550.00 | -5.58% | 133,837 |
| Jun 24, 2026 | 24,700.00 | 27,150.00 | 24,700.00 | 26,000.00 | 26,000.00 | 5.26% | 271,233 |
| Jun 23, 2026 | 26,750.00 | 27,200.00 | 24,650.00 | 24,700.00 | 24,700.00 | -9.19% | 184,548 |
| Jun 22, 2026 | 26,850.00 | 28,300.00 | 26,300.00 | 27,200.00 | 27,200.00 | -0.91% | 160,905 |
| Jun 19, 2026 | 28,850.00 | 28,950.00 | 27,000.00 | 27,450.00 | 27,450.00 | -5.67% | 154,043 |
| Jun 18, 2026 | 28,900.00 | 29,350.00 | 28,100.00 | 29,100.00 | 29,100.00 | 0.17% | 131,071 |
| Jun 17, 2026 | 28,500.00 | 29,400.00 | 28,500.00 | 29,050.00 | 29,050.00 | 0.69% | 88,575 |
| Jun 16, 2026 | 29,300.00 | 29,750.00 | 28,550.00 | 28,850.00 | 28,850.00 | -1.20% | 105,165 |
| Jun 15, 2026 | 29,850.00 | 30,100.00 | 28,650.00 | 29,200.00 | 29,200.00 | 1.04% | 150,945 |
| Jun 12, 2026 | 29,050.00 | 30,000.00 | 28,250.00 | 28,900.00 | 28,900.00 | 3.40% | 180,066 |
| Jun 11, 2026 | 25,800.00 | 28,000.00 | 25,650.00 | 27,950.00 | 27,950.00 | 5.67% | 236,647 |
| Jun 10, 2026 | 26,800.00 | 28,050.00 | 25,950.00 | 26,450.00 | 26,450.00 | -3.29% | 122,478 |
| Jun 9, 2026 | 26,400.00 | 27,950.00 | 26,350.00 | 27,350.00 | 27,350.00 | 6.01% | 148,616 |
| Jun 8, 2026 | 26,000.00 | 27,150.00 | 25,550.00 | 25,800.00 | 25,800.00 | -7.19% | 179,082 |
| Jun 5, 2026 | 29,450.00 | 29,450.00 | 27,400.00 | 27,800.00 | 27,800.00 | -5.76% | 131,285 |
| Jun 4, 2026 | 28,100.00 | 30,500.00 | 28,100.00 | 29,500.00 | 29,500.00 | 5.17% | 195,342 |
| Jun 2, 2026 | 29,000.00 | 29,100.00 | 27,700.00 | 28,050.00 | 28,050.00 | -4.75% | 228,782 |
| Jun 1, 2026 | 29,650.00 | 30,550.00 | 28,950.00 | 29,450.00 | 29,450.00 | -2.81% | 338,298 |
| May 29, 2026 | 31,750.00 | 31,750.00 | 29,850.00 | 30,300.00 | 30,300.00 | -2.73% | 192,130 |